About
Profile
The Trade Desk is a technology company that empowers buyers of advertising. Through its self-service, cloud-based platform, ad buyers can create, manage, and optimize more expressive data-driven digital advertising campaigns across ad formats, including d
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TTD
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Trade Desk's S&P 500 inclusion an indicator of constructive investor sentiment - Wedbush
- Trade Desk jumps after inclusion in S&P 500 index
- Evercore thinks Trade Desk safe from Amazon's competitive push, but Google isn't
- Trade Desk slides after Wells Fargo rating cut as Amazon competition looms
- TV viewing via streaming surpasses broadcast and cable combined for the first time - Nielsen
- Nielsen's 'Gauge' report for April shows steady rise in TV viewing via streaming
- The Trade Desk continues seven straight sessions of gains
- Kokai adoption, high programmatic ad market share drives Trade Desk's results
- Biggest stock movers Friday: PINS, AFRM, TASK, EXPE, and more
- The trade desk outlines kokai adoption and q2 revenue guidance for 2025
- Trade Desk in charts: Adjusted EBITDA continues to grow in double-digits Y/Y in Q1
- Trade Desk Non-GAAP EPS of $0.33 beats by $0.08, revenue of $616M beats by $40.72M
- 4 stocks to watch on Thursday: SHOP, DNUT, COIN and TTD
- The Trade Desk Q1 Preview: What to expect
- Earnings week ahead: AMD, PLTR, F, DIS, SHOP, DKNG, AMC, LCID, GOLD, RIVN, and more
- YouTube dominates TV viewership; WBD notches best gains in March - Nielsen
- SA analyst upgrades: GOOG, AMD, DIS, NOC, CSCO, NFLX, TSM, ASML
- SA analyst upgrades: AMZN, AMD, BAC, TTD, IBKR, NOW, GEV, BC
- Evercore gives a rundown on internet stocks ahead of Q1 report
- Nasdaq-100 surges 10% in response to the 90-day tariff pause
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 39.34 | 38.98 |
39.46
|
38.26
|
11.4M | 1.89% | |||
| Dec 3 | 38.61 | 39.72 |
40.08
|
38.56
|
12.9M | -3.35% | |||
| Dec 2 | 39.95 | 39.91 |
40.71
|
39.83
|
9.4M | 0.93% | |||
| Dec 1 | 39.58 | 38.97 |
40.18
|
38.58
|
11.1M | 0.05% | |||
| Nov 28 | 39.56 | 39.23 |
40.01
|
39.03
|
5.2M | 1.15% | |||
| Nov 26 | 39.11 | 39.17 |
39.54
|
38.75
|
12.0M | 0.05% | |||
| Nov 25 | 39.09 | 38.94 |
39.39
|
38.46
|
13.8M | 0.08% | |||
| Nov 24 | 39.06 | 39.72 |
39.75
|
38.5
|
15.3M | -1.49% | |||
| Nov 21 | 39.65 | 38.36 |
40.01
|
38.22
|
15.5M | 3.39% | |||
| Nov 20 | 38.35 | 40.74 |
41.15
|
38.28
|
14.8M | -4.58% | |||
| Nov 19 | 40.19 | 40.6 |
41.16
|
39.79
|
11.6M | -0.69% | |||
| Nov 18 | 40.47 | 39.76 |
41.19
|
39.69
|
10.2M | 0.65% | |||
| Nov 17 | 40.21 | 41.91 |
41.91
|
39.75
|
14.6M | -4.1% | |||
| Nov 14 | 41.93 | 42.15 |
42.69
|
41.5
|
11.5M | -2.19% | |||
| Nov 13 | 42.87 | 43.5 |
43.86
|
42.49
|
9.3M | -2.1% | |||
| Nov 12 | 43.79 | 44.89 |
45.5
|
43.53
|
10.3M | -0.93% | |||
| Nov 11 | 44.2 | 43.31 |
44.49
|
43.05
|
13.1M | 2.17% | |||
| Nov 10 | 43.26 | 44.05 |
44.87
|
42.01
|
23.4M | 0.60% | |||
| Nov 7 | 43 | 46 |
46
|
41.77
|
34.3M | -6.32% | |||
| Nov 6 | 45.9 | 47.72 |
47.96
|
45.6
|
24.1M | -3.77% | |||
| Nov 5 | 47.7 | 47.01 |
48.3
|
47.01
|
10.0M | 0.97% | |||
| Nov 4 | 47.24 | 48.38 |
48.47
|
47.09
|
8.5M | -3.83% | |||
| Nov 3 | 49.12 | 49.92 |
50.06
|
48.05
|
9.6M | -2.31% | |||
| Oct 31 | 50.28 | 49.08 |
50.79
|
48.87
|
10.0M | 2.68% | |||
| Oct 30 | 48.97 | 49.56 |
50.57
|
48.78
|
7.4M | -1.98% | |||
| Oct 29 | 49.96 | 51.62 |
51.62
|
49.23
|
11.9M | -3.31% | |||
| Oct 28 | 51.67 | 53.6 |
53.94
|
51.41
|
7.0M | -3.62% | |||
| Oct 27 | 53.61 | 52.69 |
54.04
|
52.04
|
10.9M | 3.10% | |||
| Oct 24 | 52 | 54.79 |
55.11
|
51.12
|
12.3M | -3.93% | |||
| Oct 23 | 54.13 | 53.79 |
54.63
|
53.27
|
5.2M | 0.45% | |||
| Oct 22 | 53.89 | 53.46 |
54.26
|
52.65
|
7.4M | -0.06% | |||
| Oct 21 | 53.92 | 52.88 |
54.71
|
52.45
|
13.1M | 2.72% | |||
| Oct 20 | 52.49 | 50.37 |
53.08
|
50.3
|
8.6M | 5.02% | |||
| Oct 17 | 49.98 | 49.17 |
50.82
|
48.48
|
9.2M | 0.16% | |||
| Oct 16 | 49.9 | 51.11 |
51.88
|
49.6
|
8.5M | -2.35% | |||
| Oct 15 | 51.1 | 51.17 |
51.67
|
50.21
|
7.5M | 0.73% | |||
| Oct 14 | 50.73 | 50.3 |
51.26
|
49.45
|
8.1M | -1.07% | |||
| Oct 13 | 51.28 | 52.6 |
53.41
|
50.94
|
10.3M | -2.06% | |||
| Oct 10 | 52.36 | 54.19 |
54.99
|
51.41
|
12.5M | -3.2% | |||
| Oct 9 | 54.09 | 54.08 |
54.26
|
52.89
|
9.9M | 0.04% | |||
| Oct 8 | 54.07 | 53.69 |
54.97
|
52.6
|
10.9M | 1.08% | |||
| Oct 7 | 53.49 | 54.71 |
56.39
|
52.8
|
17.8M | 0.66% | |||
| Oct 6 | 53.14 | 52.39 |
53.74
|
50.89
|
12.6M | 3.08% | |||
| Oct 3 | 51.55 | 51.04 |
51.69
|
50.65
|
11.9M | 1.32% | |||
| Oct 2 | 50.88 | 49.75 |
51.14
|
48.7
|
15.3M | 3.16% | |||
| Oct 1 | 49.32 | 48.82 |
49.69
|
48.13
|
13.1M | 0.63% | |||
| Sep 30 | 49.01 | 50 |
50.74
|
48.52
|
26.4M | -1.27% | |||
| Sep 29 | 49.64 | 47.58 |
50.54
|
47.22
|
21.1M | 5.30% | |||
| Sep 26 | 47.14 | 46.67 |
47.2
|
46.03
|
9.3M | 0.81% | |||
| Sep 25 | 46.76 | 45.96 |
47.29
|
45.47
|
14.3M | -0.23% | |||
| Sep 24 | 46.87 | 47.1 |
47.75
|
46.43
|
15.4M | 0.02% | |||
| Sep 23 | 46.86 | 46.21 |
47.59
|
45.88
|
20.0M | 1.54% | |||
| Sep 22 | 46.15 | 43.88 |
46.67
|
43.66
|
23.6M | 3.78% | |||
| Sep 19 | 44.47 | 43.87 |
44.58
|
43.1
|
53.0M | 1.23% | |||
| Sep 18 | 43.93 | 45.38 |
45.68
|
43.89
|
22.3M | -3.17% | |||
| Sep 17 | 45.37 | 44.9 |
46.28
|
44.35
|
17.5M | 1.05% | |||
| Sep 16 | 44.9 | 44 |
46.33
|
43.51
|
24.1M | -1.41% | |||
| Sep 15 | 45.54 | 45.28 |
46.27
|
45.2
|
15.4M | 0.86% | |||
| Sep 12 | 45.15 | 45.4 |
46.18
|
45.05
|
19.8M | -0.2% | |||
| Sep 11 | 45.24 | 46.3 |
46.79
|
45.22
|
26.9M | 0% | |||